Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.918	7.090	6.908	7.035	5,948,509	+0.04(+0.54%)
May 29, 2003	7.160	7.267	6.961	6.998	6,879,405	-0.05(-0.73%)
May 28, 2003	6.951	7.105	6.931	7.049	4,576,637	+0.13(+1.89%)
May 27, 2003	6.811	6.961	6.775	6.918	4,711,819	+0.08(+1.24%)
May 23, 2003	6.758	6.944	6.736	6.834	4,581,764	+0.08(+1.13%)
May 22, 2003	6.479	6.763	6.468	6.758	5,559,276	+0.30(+4.65%)
May 21, 2003	6.361	6.468	6.316	6.457	3,704,940	+0.09(+1.35%)
May 20, 2003	6.337	6.436	6.325	6.371	2,099,994	+0.04(+0.59%)
May 19, 2003	6.309	6.399	6.309	6.334	2,794,554	-0.13(-2.07%)
May 16, 2003	6.538	6.538	6.303	6.468	2,914,820	-0.07(-1.07%)
May 15, 2003	6.516	6.542	6.450	6.538	2,339,128	+0.05(+0.74%)
May 14, 2003	6.559	6.574	6.426	6.489	3,547,849	-0.06(-0.90%)
May 13, 2003	6.514	6.574	6.452	6.548	2,736,286	+0.03(+0.51%)
May 12, 2003	6.356	6.552	6.330	6.515	3,951,999	+0.16(+2.50%)
May 09, 2003	6.328	6.395	6.264	6.356	3,690,024	+0.09(+1.47%)
May 08, 2003	6.315	6.419	6.232	6.264	4,574,772	-0.05(-0.78%)
May 07, 2003	6.179	6.349	6.159	6.313	4,332,375	+0.12(+1.92%)
May 06, 2003	6.176	6.206	6.147	6.194	3,653,198	+0.02(+0.31%)
May 05, 2003	6.248	6.258	6.164	6.175	2,204,411	-0.06(-0.96%)
May 02, 2003	6.140	6.264	6.114	6.235	1,977,864	+0.10(+1.55%)
May 01, 2003	6.221	6.223	6.076	6.140	2,085,078	-0.08(-1.29%)
Apr 30, 2003	6.221	6.283	6.164	6.220	3,396,351	-0.03(-0.45%)
Apr 29, 2003	6.286	6.328	6.208	6.248	3,383,299	+0.03(+0.45%)
Apr 28, 2003	6.044	6.258	6.044	6.220	3,202,433	+0.19(+3.13%)
Apr 25, 2003	6.168	6.189	6.016	6.031	3,996,283	-0.18(-2.97%)
Apr 24, 2003	6.227	6.277	6.189	6.216	3,823,808	+0.02(+0.26%)
Apr 23, 2003	6.117	6.220	6.092	6.200	3,109,670	+0.09(+1.44%)
Apr 22, 2003	5.982	6.140	5.936	6.112	2,806,674	+0.13(+2.17%)
Apr 21, 2003	6.054	6.059	5.953	5.982	2,726,031	-0.03(-0.48%)
Apr 17, 2003	5.954	6.030	5.954	6.011	2,433,756	+0.07(+1.14%)
Apr 16, 2003	5.985	6.021	5.943	5.943	3,899,790	-0.03(-0.43%)
Apr 15, 2003	5.909	5.988	5.880	5.969	3,229,470	+0.06(+1.03%)
Apr 14, 2003	5.805	5.918	5.773	5.908	2,026,809	+0.11(+1.96%)
Apr 11, 2003	5.835	5.848	5.757	5.794	2,487,363	+0.01(+0.11%)
Apr 10, 2003	5.748	5.819	5.690	5.788	2,494,821	+0.06(+1.07%)
Apr 09, 2003	5.712	5.791	5.678	5.727	2,653,312	+0.03(+0.55%)
Apr 08, 2003	5.654	5.721	5.609	5.696	3,417,794	+0.04(+0.76%)
Apr 07, 2003	5.606	5.739	5.606	5.653	2,703,189	+0.05(+0.86%)
Apr 04, 2003	5.680	5.683	5.578	5.604	2,581,525	-0.08(-1.32%)
Apr 03, 2003	5.677	5.739	5.647	5.680	1,820,772	+0.00(+0.06%)
Apr 02, 2003	5.562	5.737	5.562	5.676	3,834,529	+0.22(+4.03%)
Apr 01, 2003	5.417	5.465	5.290	5.456	2,859,815	+0.08(+1.44%)
Mar 31, 2003	5.379	5.469	5.311	5.379	1,980,661	-0.06(-1.18%)
Mar 28, 2003	5.444	5.486	5.417	5.444	1,604,013	-0.01(-0.24%)
Mar 27, 2003	5.504	5.523	5.382	5.456	2,871,002	-0.05(-0.84%)
Mar 26, 2003	5.545	5.556	5.417	5.503	3,415,463	-0.05(-0.83%)
Mar 25, 2003	5.435	5.579	5.395	5.549	3,471,867	+0.06(+1.13%)
Mar 24, 2003	5.578	5.579	5.450	5.486	3,394,486	-0.18(-3.16%)
Mar 21, 2003	5.549	5.702	5.523	5.666	3,643,875	+0.17(+3.08%)
Mar 20, 2003	5.383	5.520	5.298	5.496	4,186,937	+0.11(+2.09%)
Mar 19, 2003	5.361	5.427	5.342	5.383	4,271,310	+0.06(+1.09%)
Mar 18, 2003	5.363	5.363	5.267	5.326	3,540,857	-0.04(-0.78%)
Mar 17, 2003	5.217	5.386	5.158	5.367	2,960,037	+0.13(+2.56%)
Mar 14, 2003	5.197	5.293	5.164	5.233	4,814,838	+0.08(+1.65%)
Mar 13, 2003	5.041	5.174	4.972	5.149	4,122,609	+0.17(+3.36%)
Mar 12, 2003	4.880	4.987	4.875	4.981	3,384,231	+0.10(+2.07%)
Mar 11, 2003	4.917	5.003	4.877	4.880	1,965,278	-0.09(-1.77%)
Mar 06, 2003	4.932	4.978	4.897	4.968	2,942,323	+0.04(+0.74%)
Mar 05, 2003	5.009	5.023	4.880	4.932	6,386,221	-0.09(-1.75%)
Mar 04, 2003	5.257	5.316	5.009	5.020	10,251,983	-0.42(-7.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.